Mesoblast Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.820	1.820	1.765	1.775	1.775	2,164,966
2026-10-22	1.860	1.870	1.810	1.830	1.830	3,004,349
2026-10-21	1.810	1.880	1.763	1.860	1.860	4,555,008
2026-10-20	1.770	1.820	1.750	1.760	1.760	4,812,766
2026-10-19	1.930	1.935	1.755	1.770	1.770	10,085,003
2026-10-16	1.980	2.025	1.735	1.990	1.990	14,913,554
2026-10-15	2.000	2.003	1.900	1.940	1.940	3,733,284
2026-10-14	2.000	2.010	1.975	1.990	1.990	2,752,449
2026-10-13	2.060	2.070	2.005	2.030	2.030	1,945,974
2026-10-12	2.020	2.080	2.000	2.060	2.060	1,799,360
2026-10-09	1.970	2.010	1.955	2.000	2.000	2,794,982
2026-10-08	1.990	2.040	1.925	1.935	1.935	3,232,575
2026-10-07	1.965	2.055	1.965	1.995	1.995	3,883,035
2026-10-06	2.030	2.040	1.965	1.965	1.965	4,156,029
2026-10-05	2.030	2.070	2.010	2.030	2.030	1,705,383
2026-10-02	2.070	2.090	2.020	2.040	2.040	2,020,698
2026-10-01	2.110	2.120	2.060	2.070	2.070	1,705,628
2026-09-30	2.110	2.160	2.100	2.110	2.110	2,171,589
2026-09-29	2.060	2.150	2.060	2.110	2.110	1,911,161
2026-09-28	2.130	2.135	2.040	2.040	2.040	2,304,369
2026-09-25	2.170	2.210	2.140	2.160	2.160	1,402,530
2026-09-24	2.220	2.290	2.190	2.190	2.190	4,314,524

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.